Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.793,50 +2.544,84 (+4,45%)
MFS International Intrinsic Value Fund (MINGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 18 apr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 17 apr 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
| 16 apr 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
| 15 apr 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
| 12 apr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
| 11 apr 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
| 10 apr 2024 | 39,19 | 39,19 | 39,19 | 39,19 | 39,19 | - |
| 09 apr 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 08 apr 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
| 05 apr 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
| 04 apr 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
| 03 apr 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 02 apr 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
| 01 apr 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
| 28 mar 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
| 27 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
| 26 mar 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
| 25 mar 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
| 22 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 21 mar 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
| 20 mar 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
| 19 mar 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 18 mar 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
| 15 mar 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 14 mar 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
| 13 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 12 mar 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 11 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
| 08 mar 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 07 mar 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
| 06 mar 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
| 05 mar 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 04 mar 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
| 01 mar 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
| 29 feb 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
| 28 feb 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 27 feb 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
| 26 feb 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
| 23 feb 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
| 22 feb 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 21 feb 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 20 feb 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 16 feb 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 15 feb 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 14 feb 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 13 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 12 feb 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 09 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
| 08 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
| 07 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 06 feb 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
| 05 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 02 feb 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 01 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
| 31 gen 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
| 30 gen 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 29 gen 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
| 26 gen 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 25 gen 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 24 gen 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 23 gen 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 22 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 19 gen 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 18 gen 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 17 gen 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 16 gen 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
| 12 gen 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 11 gen 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 10 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 09 gen 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 08 gen 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 05 gen 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 04 gen 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 03 gen 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 02 gen 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 29 dic 2023 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
| 28 dic 2023 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
| 27 dic 2023 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
| 26 dic 2023 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 22 dic 2023 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 21 dic 2023 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 20 dic 2023 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 19 dic 2023 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 19 dic 2023 | 0.654 Dividendo | |||||
| 19 dic 2023 | 3.729 Guadagno in conto di capitale | |||||
| 18 dic 2023 | 40,55 | 40,55 | 40,55 | 40,55 | 36,17 | - |
| 15 dic 2023 | 40,55 | 40,55 | 40,55 | 40,55 | 36,17 | - |
| 14 dic 2023 | 40,85 | 40,85 | 40,85 | 40,85 | 36,43 | - |
| 13 dic 2023 | 40,48 | 40,48 | 40,48 | 40,48 | 36,10 | - |
| 12 dic 2023 | 39,90 | 39,90 | 39,90 | 39,90 | 35,59 | - |
| 11 dic 2023 | 39,94 | 39,94 | 39,94 | 39,94 | 35,62 | - |
| 08 dic 2023 | 39,83 | 39,83 | 39,83 | 39,83 | 35,52 | - |
| 07 dic 2023 | 39,68 | 39,68 | 39,68 | 39,68 | 35,39 | - |
| 06 dic 2023 | 39,63 | 39,63 | 39,63 | 39,63 | 35,35 | - |
| 05 dic 2023 | 39,50 | 39,50 | 39,50 | 39,50 | 35,23 | - |
| 04 dic 2023 | 39,64 | 39,64 | 39,64 | 39,64 | 35,36 | - |
| 01 dic 2023 | 39,99 | 39,99 | 39,99 | 39,99 | 35,67 | - |
| 30 nov 2023 | 39,58 | 39,58 | 39,58 | 39,58 | 35,30 | - |
| 29 nov 2023 | 39,72 | 39,72 | 39,72 | 39,72 | 35,43 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.